18.78
price up icon0.54%   0.10
after-market 시간 외 거래: 18.76 -0.02 -0.11%
loading

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $19.06 $18.70 $0.355 7,005,309.0 +0.54%
2025-06-04 $18.93 $18.52 $0.42 12,484,591.0 +1.74%
2025-06-03 $18.45 $18.09 $0.36 6,625,101.0 +2.00%
2025-06-02 $18.39 $17.96 $0.43 7,095,943.0 -2.49%
2025-05-30 $18.95 $18.45 $0.495 17,638,190.0 -0.91%
2025-05-29 $18.86 $18.55 $0.31 5,444,679.0 +1.20%
2025-05-28 $18.69 $18.41 $0.28 4,813,194.0 +0.38%
2025-05-27 $18.45 $18.15 $0.305 3,730,333.0 -0.49%
2025-05-23 $18.52 $18.25 $0.27 6,084,908.0 +0.60%
2025-05-22 $18.49 $18.04 $0.45 5,050,704.0 -0.22%
2025-05-21 $18.96 $18.32 $0.648 4,304,754.0 -1.34%
2025-05-20 $18.88 $18.50 $0.38 7,457,093.0 -2.31%
2025-05-19 $19.15 $18.71 $0.435 6,874,683.0 -0.94%
2025-05-16 $19.40 $18.90 $0.4981 8,136,835.0 +0.37%
2025-05-15 $19.48 $18.80 $0.68 10,915,200.0 -5.29%
2025-05-14 $20.30 $19.83 $0.47 5,731,677.0 +1.15%
2025-05-13 $20.39 $19.76 $0.63 9,201,154.0 +0.81%
2025-05-12 $20.11 $19.62 $0.495 6,575,354.0 +2.80%
2025-05-09 $19.57 $19.16 $0.415 3,062,535.0 -0.10%
2025-05-08 $19.45 $19.14 $0.315 5,435,927.0 -1.38%
2025-05-07 $20.53 $19.58 $0.95 7,393,798.0 -4.67%

Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력

이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $19.06 $17.96 $1.10 40,216,253.0 +1.73%
2025-05 $21.26 $18.04 $3.22 131,994,813.0 -9.06%
2025-04 $22.25 $17.04 $5.21 201,493,491.0 +1.05%
2025-03 $25.16 $19.96 $5.20 246,658,170.0 -9.79%
2025-02 $23.43 $16.42 $7.01 191,161,740.0 +27.77%
2025-01 $18.90 $16.05 $2.85 130,123,669.0 -5.37%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.50 $17.89 $4.61 117,614,196.0 -2.23%
2024-11 $24.57 $18.01 $6.56 163,447,092.0 -14.04%
2024-10 $26.05 $18.95 $7.09 396,251,542.0 +10.15%
2024-09 $22.85 $13.28 $9.57 248,009,461.0 +34.16%
2024-08 $15.83 $12.92 $2.91 117,252,756.0 +7.15%
2024-07 $16.13 $13.39 $2.74 141,086,184.0 -2.12%
2024-06 $17.25 $13.99 $3.26 112,716,777.0 -16.62%
2024-05 $20.48 $14.90 $5.58 239,430,698.0 +12.24%
2024-04 $15.80 $12.48 $3.32 188,427,749.0 +10.12%
2024-03 $14.80 $12.44 $2.36 202,568,524.0 +1.03%
2024-02 $14.52 $13.04 $1.48 101,361,825.0 -4.09%
2024-01 $16.00 $12.88 $3.12 171,600,560.0 -12.58%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.54 $14.79 $1.75 121,336,504.0 +1.76%
2023-11 $16.50 $14.44 $2.06 146,207,012.0 +8.29%
2023-10 $17.25 $14.47 $2.78 103,690,409.0 -5.22%
2023-09 $18.93 $14.58 $4.35 187,855,589.0 -9.77%
2023-08 $19.95 $13.71 $6.24 200,455,749.0 -1.26%
2023-07 $18.09 $14.02 $4.07 159,277,950.0 +17.31%
2023-06 $17.51 $14.29 $3.22 162,965,647.0 +4.28%
2023-05 $17.13 $13.90 $3.23 180,642,818.0 -9.24%
2023-04 $19.56 $14.73 $4.83 99,637,271.0 -16.72%
2023-03 $20.64 $16.79 $3.85 193,231,622.0 +3.23%
2023-02 $21.08 $17.41 $3.67 148,583,457.0 -0.49%
2023-01 $19.88 $14.37 $5.51 242,161,810.0 +31.38%
$127.64
price up icon 0.18%
$78.20
price up icon 1.48%
real_estate_services IRS
$14.63
price down icon 2.47%
real_estate_services JLL
$229.72
price up icon 0.20%
real_estate_services FSV
$176.40
price up icon 0.10%
자본화:     |  볼륨(24시간):